日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

四国銀行(8387)の株価時系列情報

四国銀行(8387)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 427 427 420 421 75,000
2007/12/27 433 433 425 427 86,000
2007/12/26 429 433 429 432 81,000
2007/12/25 430 436 427 429 112,000
2007/12/21 430 430 424 427 213,000
2007/12/20 429 430 427 428 83,000
2007/12/19 431 435 427 427 104,000
2007/12/18 431 438 425 435 187,000
2007/12/17 436 442 431 431 163,000
2007/12/14 437 446 435 439 339,000
2007/12/13 453 457 439 442 247,000
2007/12/12 465 465 455 462 129,000
2007/12/11 464 470 464 465 130,000
2007/12/10 466 469 456 463 144,000
2007/12/07 461 473 461 461 176,000
2007/12/06 471 472 462 466 215,000
2007/12/05 455 470 455 470 133,000
2007/12/04 457 461 453 455 142,000
2007/12/03 462 463 458 462 197,000
2007/11/30 464 464 452 455 240,000
2007/11/29 459 469 458 464 160,000
2007/11/28 457 458 449 455 178,000
2007/11/27 447 462 445 462 281,000
2007/11/26 440 457 440 454 191,000
2007/11/22 443 456 443 445 145,000
2007/11/21 460 460 449 453 165,000
2007/11/20 446 453 439 452 275,000
2007/11/19 446 452 442 446 115,000
2007/11/16 447 453 441 450 178,000
2007/11/15 454 455 443 448 190,000
2007/11/14 438 448 438 448 209,000
2007/11/13 433 446 429 429 295,000
2007/11/12 435 440 428 428 258,000
2007/11/09 440 449 437 437 168,000
2007/11/08 446 453 439 443 195,000
2007/11/07 472 472 459 459 111,000
2007/11/06 458 471 458 468 118,000
2007/11/05 452 466 452 456 144,000
2007/11/02 467 469 460 462 162,000
2007/11/01 467 473 462 472 195,000
2007/10/31 445 462 440 462 283,000
2007/10/30 440 443 433 440 208,000
2007/10/29 433 443 430 442 221,000
2007/10/26 430 433 426 428 169,000
2007/10/25 427 430 421 425 233,000
2007/10/24 434 439 426 428 195,000
2007/10/23 442 442 433 436 165,000
2007/10/22 418 436 418 432 313,000
2007/10/19 446 447 430 436 316,000
2007/10/18 441 450 440 445 231,000
2007/10/17 446 450 438 441 262,000
2007/10/16 470 471 451 451 279,000
2007/10/15 477 478 458 466 241,000
2007/10/12 474 480 472 472 250,000
2007/10/11 473 480 461 472 365,000
2007/10/10 474 476 464 464 294,000
2007/10/09 472 482 465 469 350,000
2007/10/05 467 476 464 470 378,000
2007/10/04 461 468 453 462 302,000
2007/10/03 464 468 462 462 170,000
2007/10/02 452 461 452 459 169,000
2007/10/01 449 453 433 445 288,000
2007/09/28 447 449 437 447 221,000
2007/09/27 434 451 434 442 290,000
2007/09/26 426 434 424 434 132,000
2007/09/25 433 434 421 421 386,000
2007/09/21 448 448 421 426 1,349,000
2007/09/20 453 453 444 449 305,000
2007/09/19 442 453 439 440 476,000
2007/09/18 439 442 426 427 340,000
2007/09/14 431 454 431 454 569,000
2007/09/13 439 443 431 436 275,000
2007/09/12 436 445 426 434 397,000
2007/09/11 422 432 418 421 348,000
2007/09/10 423 434 421 425 254,000
2007/09/07 434 439 431 434 234,000
2007/09/06 439 439 429 437 360,000
2007/09/05 450 452 436 441 268,000
2007/09/04 452 457 451 454 106,000
2007/09/03 460 460 451 459 135,000
2007/08/31 454 458 449 458 225,000
2007/08/30 460 460 445 449 277,000
2007/08/29 446 455 442 455 153,000
2007/08/28 453 464 451 460 158,000
2007/08/27 455 467 455 463 282,000
2007/08/24 453 460 448 454 161,000
2007/08/23 445 462 445 458 239,000
2007/08/22 455 455 444 450 155,000
2007/08/21 450 455 444 451 295,000
2007/08/20 453 453 440 443 296,000
2007/08/17 455 457 433 433 261,000
2007/08/16 443 453 425 450 639,000
2007/08/15 461 463 447 448 312,000
2007/08/14 460 463 452 462 318,000
2007/08/13 472 477 468 469 151,000
2007/08/10 484 487 474 477 224,000
2007/08/09 480 498 477 487 355,000
2007/08/08 480 480 473 477 251,000
2007/08/07 483 488 476 479 107,000
2007/08/06 475 483 475 482 177,000
2007/08/03 485 487 478 479 132,000
2007/08/02 486 495 480 486 264,000
2007/08/01 500 500 482 486 278,000
2007/07/31 487 494 485 494 137,000
2007/07/30 471 485 471 485 190,000
2007/07/27 485 489 478 484 202,000
2007/07/26 491 496 486 493 188,000
2007/07/25 494 499 494 496 105,000
2007/07/24 500 502 496 499 138,000
2007/07/23 505 505 491 500 175,000
2007/07/20 512 516 506 507 226,000
2007/07/19 509 509 505 508 148,000
2007/07/18 504 505 486 501 345,000
2007/07/17 510 513 500 508 160,000
2007/07/13 515 516 510 512 159,000
2007/07/12 508 515 508 514 101,000
2007/07/11 512 515 506 514 183,000
2007/07/10 513 516 513 516 69,000
2007/07/09 512 516 511 514 115,000
2007/07/06 515 516 501 508 234,000
2007/07/05 511 519 511 514 149,000
2007/07/04 511 513 509 511 78,000
2007/07/03 516 516 509 511 152,000
2007/07/02 520 520 510 516 133,000
2007/06/29 515 520 509 516 171,000
2007/06/28 508 516 507 515 168,000
2007/06/27 504 508 497 503 143,000
2007/06/26 505 511 494 509 215,000
2007/06/25 507 514 504 504 126,000
2007/06/22 507 511 499 510 222,000
2007/06/21 512 512 507 511 112,000
2007/06/20 513 514 508 512 139,000
2007/06/19 519 519 509 513 110,000
2007/06/18 520 521 514 520 114,000
2007/06/15 517 518 515 517 44,000
2007/06/14 516 521 514 517 160,000
2007/06/13 517 518 511 513 120,000
2007/06/12 520 520 513 518 157,000
2007/06/11 518 521 513 515 109,000
2007/06/08 518 518 504 511 353,000
2007/06/07 515 519 514 518 110,000
2007/06/06 515 518 514 515 71,000
2007/06/05 515 518 511 518 215,000
2007/06/04 516 518 509 513 139,000
2007/06/01 518 523 514 517 246,000
2007/05/31 513 520 511 514 164,000
2007/05/30 507 513 507 512 232,000
2007/05/29 499 508 495 506 140,000
2007/05/28 494 500 494 496 102,000
2007/05/25 500 500 487 492 251,000
2007/05/24 499 505 490 503 282,000
2007/05/23 502 512 500 502 263,000
2007/05/22 491 499 490 499 199,000
2007/05/21 487 495 485 489 156,000
2007/05/18 492 495 486 487 350,000
2007/05/17 501 510 491 492 206,000
2007/05/16 510 512 500 502 233,000
2007/05/15 517 518 512 512 280,000
2007/05/14 511 528 510 519 241,000
2007/05/11 511 516 506 511 209,000
2007/05/10 518 522 518 520 157,000
2007/05/09 508 518 508 518 150,000
2007/05/08 508 514 506 508 183,000
2007/05/07 502 514 501 514 206,000
2007/05/02 485 501 485 501 319,000
2007/05/01 487 495 483 493 165,000
2007/04/27 476 492 476 492 421,000
2007/04/26 473 475 463 475 309,000
2007/04/25 460 473 459 471 434,000
2007/04/24 444 466 440 461 593,000
2007/04/23 441 442 433 434 176,000
2007/04/20 438 441 436 441 186,000
2007/04/19 442 442 435 437 151,000
2007/04/18 438 447 438 446 158,000
2007/04/17 446 447 435 438 173,000
2007/04/16 439 448 439 443 183,000
2007/04/13 443 443 435 435 152,000
2007/04/12 443 443 437 442 115,000
2007/04/11 447 449 442 444 120,000
2007/04/10 455 455 443 447 227,000
2007/04/09 452 457 452 453 180,000
2007/04/06 451 457 451 452 166,000
2007/04/05 454 458 453 453 107,000
2007/04/04 453 459 452 457 119,000
2007/04/03 450 456 447 449 154,000
2007/04/02 456 461 450 450 140,000
2007/03/30 463 463 454 456 151,000
2007/03/29 454 457 447 451 168,000
2007/03/28 453 459 448 457 217,000
2007/03/27 450 455 445 448 95,000
2007/03/26 458 459 449 457 128,000
2007/03/23 454 456 451 454 148,000
2007/03/22 450 457 450 453 122,000
2007/03/20 447 453 447 448 179,000
2007/03/19 440 444 435 442 141,000
2007/03/16 452 452 439 442 297,000
2007/03/15 446 451 442 448 200,000
2007/03/14 450 454 444 444 223,000
2007/03/13 458 462 455 455 208,000
2007/03/12 459 470 459 466 148,000
2007/03/09 451 466 451 461 317,000
2007/03/08 454 455 447 455 132,000
2007/03/07 457 461 449 449 181,000
2007/03/06 448 454 447 454 190,000
2007/03/05 461 461 449 450 274,000
2007/03/02 470 471 462 462 138,000
2007/03/01 467 474 463 469 176,000
2007/02/28 465 474 465 469 257,000
2007/02/27 487 490 481 485 209,000
2007/02/26 495 496 490 492 141,000
2007/02/23 492 495 487 493 195,000
2007/02/22 483 489 481 485 209,000
2007/02/21 467 480 464 476 273,000
2007/02/20 471 471 458 466 211,000
2007/02/19 471 473 466 471 125,000
2007/02/16 472 472 464 469 89,000
2007/02/15 468 471 467 471 113,000
2007/02/14 467 468 463 463 106,000
2007/02/13 464 470 460 462 126,000
2007/02/09 451 463 451 461 217,000
2007/02/08 460 463 452 452 98,000
2007/02/07 453 458 449 454 179,000
2007/02/06 451 456 450 455 220,000
2007/02/05 465 465 450 450 263,000
2007/02/02 460 460 454 456 118,000
2007/02/01 449 459 449 459 200,000
2007/01/31 448 451 444 444 198,000
2007/01/30 445 451 445 447 301,000
2007/01/29 450 451 446 448 250,000
2007/01/26 453 459 448 451 284,000
2007/01/25 471 471 461 461 243,000
2007/01/24 481 484 471 471 241,000
2007/01/23 480 484 477 480 263,000
2007/01/22 469 480 466 477 229,000
2007/01/19 461 463 457 461 178,000
2007/01/18 451 461 451 456 235,000
2007/01/17 451 451 440 450 250,000
2007/01/16 451 456 448 456 226,000
2007/01/15 445 460 445 452 187,000
2007/01/12 433 441 433 440 166,000
2007/01/11 435 437 431 432 172,000
2007/01/10 450 450 426 433 342,000
2007/01/09 445 457 445 454 112,000
2007/01/05 458 460 450 450 93,000
2007/01/04 459 459 456 457 82,000

このページの先頭へ